NasdaqGS - Nasdaq Real Time Price • USD
Vertex Pharmaceuticals Incorporated (VRTX)
As of 2:49 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419C00175000 | 3/6/2024 4:18 PM | 175 | 239.39 | 228.20 | 236.20 | 0.00 | 0.00% | 3 | 3 | 1,497.61% |
| VRTX240419C00180000 | 2/12/2024 2:50 PM | 180 | 242.45 | 230.60 | 237.60 | 0.00 | 0.00% | 1 | 0 | 1,667.48% |
| VRTX240419C00210000 | 12/14/2023 8:21 PM | 210 | 196.62 | 222.00 | 231.10 | 0.00 | 0.00% | 1 | 1 | 1,939.65% |
| VRTX240419C00230000 | 4/10/2024 1:30 PM | 230 | 170.50 | 158.70 | 166.90 | 0.00 | 0.00% | 2 | 0 | 545.70% |
| VRTX240419C00280000 | 1/30/2024 5:18 PM | 280 | 166.00 | 142.40 | 150.50 | 0.00 | 0.00% | 1 | 1 | 1,141.92% |
| VRTX240419C00290000 | 4/19/2024 3:53 PM | 290 | 105.68 | 98.70 | 107.30 | 8.40 | 8.63% | 4 | 4 | 346.39% |
| VRTX240419C00300000 | 3/15/2024 7:27 PM | 300 | 109.84 | 92.00 | 100.50 | 0.00 | 0.00% | 2 | 3 | 431.20% |
| VRTX240419C00310000 | 4/18/2024 6:19 PM | 310 | 83.77 | 78.70 | 87.30 | 0.00 | 0.00% | 10 | 8 | 281.84% |
| VRTX240419C00320000 | 4/19/2024 4:18 PM | 320 | 76.88 | 68.70 | 76.80 | 3.42 | 4.66% | 2 | 3 | 238.67% |
| VRTX240419C00330000 | 4/18/2024 5:13 PM | 330 | 63.14 | 58.70 | 67.30 | 0.00 | 0.00% | 1 | 2 | 219.63% |
| VRTX240419C00340000 | 4/19/2024 6:01 PM | 340 | 58.08 | 48.80 | 56.60 | -18.22 | -23.88% | 2 | 15 | 177.25% |
| VRTX240419C00350000 | 4/16/2024 1:59 PM | 350 | 46.75 | 38.70 | 47.30 | 0.00 | 0.00% | 1 | 12 | 158.45% |
| VRTX240419C00360000 | 4/19/2024 2:11 PM | 360 | 36.10 | 28.70 | 37.30 | 0.10 | 0.28% | 11 | 244 | 127.73% |
| VRTX240419C00370000 | 4/19/2024 5:57 PM | 370 | 25.33 | 18.70 | 26.80 | 1.18 | 4.89% | 57 | 70 | 90.04% |
| VRTX240419C00380000 | 4/19/2024 6:13 PM | 380 | 14.18 | 9.50 | 16.90 | -0.07 | -0.49% | 3 | 20 | 66.89% |
| VRTX240419C00385000 | 4/19/2024 5:23 PM | 385 | 10.08 | 7.10 | 12.00 | 1.22 | 13.77% | 1 | 4 | 68.02% |
| VRTX240419C00390000 | 4/19/2024 1:35 PM | 390 | 4.59 | 1.35 | 7.20 | 1.09 | 31.14% | 6 | 816 | 76.88% |
| VRTX240419C00395000 | 4/19/2024 1:38 PM | 395 | 1.55 | 0.10 | 1.05 | -0.58 | -27.23% | 5 | 36 | 28.17% |
| VRTX240419C00400000 | 4/19/2024 5:23 PM | 400 | 0.05 | 0.00 | 0.10 | -0.65 | -92.86% | 13 | 598 | 23.93% |
| VRTX240419C00402500 | 4/18/2024 1:30 PM | 402.5 | 0.50 | 0.00 | 3.70 | 0.00 | 0.00% | 1 | 12 | 68.41% |
| VRTX240419C00405000 | 4/19/2024 4:11 PM | 405 | 0.30 | 0.00 | 0.30 | 0.15 | 100.00% | 35 | 461 | 43.75% |
| VRTX240419C00407500 | 4/19/2024 1:32 PM | 407.5 | 1.40 | 0.00 | 0.15 | 1.10 | 366.67% | 42 | 204 | 43.26% |
| VRTX240419C00410000 | 4/17/2024 4:21 PM | 410 | 0.30 | 0.00 | 0.10 | 0.15 | 100.00% | 16 | 236 | 45.31% |
| VRTX240419C00412500 | 4/18/2024 6:52 PM | 412.5 | 0.24 | 0.00 | 1.50 | 0.00 | 0.00% | 35 | 49 | 76.47% |
| VRTX240419C00415000 | 4/18/2024 3:02 PM | 415 | 0.05 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 122 | 82.86% |
| VRTX240419C00417500 | 4/11/2024 7:44 PM | 417.5 | 0.73 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 139 | 89.16% |
| VRTX240419C00420000 | 4/18/2024 6:55 PM | 420 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 82 | 484 | 53.91% |
| VRTX240419C00422500 | 4/18/2024 6:49 PM | 422.5 | 0.16 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 49 | 101.32% |
| VRTX240419C00425000 | 4/19/2024 3:20 PM | 425 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 57 | 61.72% |
| VRTX240419C00427500 | 4/12/2024 3:16 PM | 427.5 | 0.42 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 81 | 88.96% |
| VRTX240419C00430000 | 4/19/2024 3:35 PM | 430 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 513 | 69.53% |
| VRTX240419C00432500 | 4/15/2024 4:33 PM | 432.5 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 28 | 79.69% |
| VRTX240419C00435000 | 4/15/2024 2:00 PM | 435 | 0.11 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 43 | 129.88% |
| VRTX240419C00440000 | 4/19/2024 3:44 PM | 440 | 0.38 | 0.00 | 0.35 | 0.34 | 850.00% | 2 | 545 | 108.20% |
| VRTX240419C00445000 | 4/19/2024 3:20 PM | 445 | 0.10 | 0.00 | 1.50 | -0.01 | -9.09% | 1 | 116 | 151.17% |
| VRTX240419C00450000 | 4/19/2024 4:11 PM | 450 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 854 | 99.22% |
| VRTX240419C00455000 | 4/12/2024 3:34 PM | 455 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 3 | 114.06% |
| VRTX240419C00460000 | 4/19/2024 1:30 PM | 460 | 0.03 | 0.00 | 0.05 | 0.01 | 50.00% | 2 | 671 | 112.50% |
| VRTX240419C00465000 | 4/10/2024 3:10 PM | 465 | 0.08 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 4 | 190.82% |
| VRTX240419C00470000 | 4/19/2024 6:21 PM | 470 | 0.02 | 0.00 | 0.05 | -0.08 | -44.44% | 1 | 193 | 126.56% |
| VRTX240419C00475000 | 3/20/2024 2:54 PM | 475 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 209.38% |
| VRTX240419C00480000 | 3/26/2024 3:16 PM | 480 | 0.15 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 565 | 149.22% |
| VRTX240419C00490000 | 4/1/2024 7:53 PM | 490 | 0.25 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 84 | 151.56% |
| VRTX240419C00500000 | 4/16/2024 4:23 PM | 500 | 0.20 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 240 | 164.06% |
| VRTX240419C00510000 | 3/6/2024 3:44 PM | 510 | 0.45 | 0.00 | 1.00 | 0.00 | 0.00% | 3 | 67 | 251.95% |
| VRTX240419C00520000 | 3/25/2024 2:55 PM | 520 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 28 | 37 | 187.50% |
| VRTX240419C00540000 | 2/23/2024 7:17 PM | 540 | 0.20 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 10 | 383.69% |
| VRTX240419C00560000 | 1/22/2024 4:59 PM | 560 | 1.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 22 | 344.34% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| VRTX240419P00175000 | 2/15/2024 8:04 PM | 175 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 15 | 707.42% |
| VRTX240419P00180000 | 11/6/2023 6:03 PM | 180 | 0.25 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 879.59% |
| VRTX240419P00185000 | 10/6/2023 2:45 PM | 185 | 0.90 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 5 | 611.72% |
| VRTX240419P00190000 | 10/17/2023 4:45 PM | 190 | 0.50 | 0.05 | 0.85 | 0.00 | 0.00% | 2 | 6 | 631.64% |
| VRTX240419P00195000 | 12/13/2023 2:30 PM | 195 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 13 | 671.68% |
| VRTX240419P00200000 | 11/10/2023 4:40 PM | 200 | 0.25 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 11 | 777.34% |
| VRTX240419P00210000 | 12/13/2023 2:30 PM | 210 | 0.80 | 0.00 | 1.70 | 0.00 | 0.00% | 1 | 14 | 607.42% |
| VRTX240419P00220000 | 11/16/2023 5:49 PM | 220 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 16 | 17 | 687.11% |
| VRTX240419P00230000 | 10/26/2023 5:02 PM | 230 | 1.39 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 0 | 641.80% |
| VRTX240419P00240000 | 3/12/2024 3:17 PM | 240 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 11 | 584.38% |
| VRTX240419P00250000 | 3/12/2024 3:18 PM | 250 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 7 | 314.84% |
| VRTX240419P00260000 | 1/4/2024 4:56 PM | 260 | 1.05 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 68 | 432.62% |
| VRTX240419P00270000 | 12/8/2023 6:29 PM | 270 | 2.21 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| VRTX240419P00280000 | 1/31/2024 5:01 PM | 280 | 0.75 | 0.00 | 4.40 | 0.00 | 0.00% | 1 | 286 | 429.39% |
| VRTX240419P00290000 | 3/28/2024 2:54 PM | 290 | 0.55 | 0.00 | 3.00 | 0.00 | 0.00% | 20 | 732 | 360.84% |
| VRTX240419P00300000 | 3/18/2024 4:06 PM | 300 | 0.08 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 47 | 355.08% |
| VRTX240419P00310000 | 4/12/2024 7:20 PM | 310 | 0.06 | 0.00 | 3.00 | 0.00 | 0.00% | 10 | 147 | 294.24% |
| VRTX240419P00320000 | 4/11/2024 4:50 PM | 320 | 0.05 | 0.00 | 3.60 | 0.00 | 0.00% | 2 | 88 | 273.44% |
| VRTX240419P00330000 | 4/12/2024 7:31 PM | 330 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 110 | 195 | 121.88% |
| VRTX240419P00340000 | 4/12/2024 5:56 PM | 340 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | 2 | 339 | 133.40% |
| VRTX240419P00345000 | 4/17/2024 7:29 PM | 345 | 0.05 | 0.00 | 3.60 | 0.00 | 0.00% | 30 | 30 | 191.70% |
| VRTX240419P00350000 | 4/17/2024 2:08 PM | 350 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 539 | 90.23% |
| VRTX240419P00355000 | 4/12/2024 3:07 PM | 355 | 0.05 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 2 | 151.03% |
| VRTX240419P00360000 | 4/15/2024 2:50 PM | 360 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 392 | 89.65% |
| VRTX240419P00365000 | 4/18/2024 6:57 PM | 365 | 0.04 | 0.00 | 0.40 | 0.00 | 0.00% | 10 | 19 | 74.32% |
| VRTX240419P00370000 | 4/18/2024 7:04 PM | 370 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 2 | 443 | 55.27% |
| VRTX240419P00375000 | 4/19/2024 3:20 PM | 375 | 0.05 | 0.00 | 3.60 | -1.68 | -97.11% | 2 | 6 | 91.53% |
| VRTX240419P00380000 | 4/19/2024 3:22 PM | 380 | 0.10 | 0.05 | 0.10 | -0.30 | -75.00% | 4 | 1,204 | 32.81% |
| VRTX240419P00385000 | 4/18/2024 2:12 PM | 385 | 0.72 | 0.00 | 1.90 | 0.00 | 0.00% | 1 | 33 | 55.47% |
| VRTX240419P00390000 | 4/19/2024 5:37 PM | 390 | 0.27 | 0.15 | 0.30 | -0.33 | -55.00% | 6 | 550 | 11.38% |
| VRTX240419P00395000 | 4/19/2024 6:08 PM | 395 | 1.85 | 1.50 | 3.30 | -1.65 | -47.14% | 3 | 37 | 10.74% |
| VRTX240419P00400000 | 4/19/2024 6:12 PM | 400 | 6.96 | 6.10 | 8.90 | 1.26 | 22.11% | 23 | 383 | 39.40% |
| VRTX240419P00402500 | 4/19/2024 3:57 PM | 402.5 | 8.60 | 5.30 | 12.10 | -1.30 | -13.13% | 4 | 62 | 60.43% |
| VRTX240419P00405000 | 4/12/2024 7:49 PM | 405 | 10.02 | 8.60 | 15.50 | -1.03 | -9.32% | 3 | 15 | 83.91% |
| VRTX240419P00407500 | 4/18/2024 3:11 PM | 407.5 | 12.47 | 10.70 | 16.20 | -2.53 | -16.87% | 3 | 12 | 55.52% |
| VRTX240419P00410000 | 4/19/2024 6:07 PM | 410 | 17.17 | 13.50 | 18.80 | 3.17 | 22.64% | 206 | 564 | 64.89% |
| VRTX240419P00412500 | 4/17/2024 2:21 PM | 412.5 | 16.85 | 15.70 | 21.90 | 0.00 | 0.00% | 2 | 5 | 86.82% |
| VRTX240419P00415000 | 4/15/2024 2:27 PM | 415 | 15.12 | 18.20 | 24.30 | 0.00 | 0.00% | 12 | 15 | 91.31% |
| VRTX240419P00417500 | 4/17/2024 7:14 PM | 417.5 | 19.70 | 20.20 | 28.40 | 0.00 | 0.00% | 13 | 3 | 131.45% |
| VRTX240419P00420000 | 4/18/2024 4:56 PM | 420 | 25.45 | 22.70 | 31.30 | 0.00 | 0.00% | 1 | 153 | 146.31% |
| VRTX240419P00422500 | 4/8/2024 4:38 PM | 422.5 | 20.50 | 25.70 | 32.60 | 0.00 | 0.00% | - | 0 | 130.18% |
| VRTX240419P00430000 | 4/18/2024 7:04 PM | 430 | 38.70 | 32.70 | 41.30 | 0.00 | 0.00% | 489 | 1,004 | 175.73% |
| VRTX240419P00435000 | 3/22/2024 2:47 PM | 435 | 23.90 | 38.20 | 46.30 | 0.00 | 0.00% | 2 | 0 | 189.60% |
| VRTX240419P00440000 | 4/18/2024 7:04 PM | 440 | 48.70 | 43.20 | 51.50 | 0.00 | 0.00% | 482 | 13 | 207.18% |
| VRTX240419P00445000 | 4/2/2024 2:31 PM | 445 | 34.51 | 48.40 | 55.70 | 0.00 | 0.00% | 1 | 0 | 202.49% |
| VRTX240419P00450000 | 4/19/2024 5:57 PM | 450 | 54.57 | 53.20 | 60.50 | -4.83 | -8.13% | 2 | 3 | 209.72% |
| VRTX240419P00460000 | 1/25/2024 3:27 PM | 460 | 37.55 | 28.20 | 33.40 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| VRTX240419P00470000 | 1/12/2024 8:19 PM | 470 | 44.09 | 43.70 | 51.30 | 0.00 | 0.00% | - | 4 | 0.00% |
| VRTX240419P00480000 | 2/28/2024 2:30 PM | 480 | 50.10 | 57.70 | 65.70 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
ALPN Alpine Immune Sciences, Inc.
64.42
-0.02%
REGN Regeneron Pharmaceuticals, Inc.
893.16
-0.09%
CRSP CRISPR Therapeutics AG
54.38
-3.17%
VERA Vera Therapeutics, Inc.
36.85
-6.65%
VKTX Viking Therapeutics, Inc.
61.92
-4.26%
JANX Janux Therapeutics, Inc.
47.05
-3.68%
NVO Novo Nordisk A/S
122.62
-0.11%
NTLA Intellia Therapeutics, Inc.
20.84
-2.25%
MRNA Moderna, Inc.
100.84
-1.14%
ADIL Adial Pharmaceuticals, Inc.
1.9478
-10.24%